Dlocal Ltd (DLO) Historical Stock Data
14.02 ↓0.19 (-1.34%)
As of May 1, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, DLO is down -0.09% a day on average. There have been 14 days where Dlocal Ltd closed green and 16 days where DLO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 14.14 | 14.02 | ↓$0.12 (-0.85%) | 13.66 | 14.20 | 0.96M |
| 2024-04-30 | 14.37 | 14.21 | ↓$0.16 (-1.11%) | 14.09 | 14.37 | 585.54K |
| 2024-04-29 | 14.42 | 14.55 | ↑$0.13 (0.90%) | 14.20 | 14.57 | 515.60K |
| 2024-04-26 | 14.29 | 14.36 | ↑$0.07 (0.49%) | 14.18 | 14.52 | 491.29K |
| 2024-04-25 | 14.20 | 14.28 | ↑$0.08 (0.56%) | 14.01 | 14.35 | 523.17K |
| 2024-04-24 | 14.60 | 14.42 | ↓$0.18 (-1.23%) | 14.05 | 14.61 | 615.10K |
| 2024-04-23 | 14.44 | 14.53 | ↑$0.09 (0.62%) | 14.42 | 14.93 | 646.37K |
| 2024-04-22 | 14.64 | 14.39 | ↓$0.25 (-1.71%) | 14.12 | 14.72 | 0.97M |
| 2024-04-19 | 15.13 | 14.55 | ↓$0.58 (-3.83%) | 14.46 | 15.32 | 1.19M |
| 2024-04-18 | 15.65 | 15.20 | ↓$0.45 (-2.88%) | 15.02 | 15.75 | 1.18M |
| 2024-04-17 | 15.59 | 15.62 | ↑$0.03 (0.19%) | 15.45 | 15.89 | 563.12K |
| 2024-04-16 | 15.41 | 15.48 | ↑$0.07 (0.45%) | 15.24 | 15.54 | 0.97M |
| 2024-04-15 | 15.91 | 15.41 | ↓$0.50 (-3.14%) | 15.36 | 15.99 | 1.43M |
| 2024-04-12 | 16.16 | 15.97 | ↓$0.19 (-1.18%) | 15.90 | 16.24 | 1.09M |
| 2024-04-11 | 16.32 | 16.34 | ↑$0.02 (0.12%) | 15.98 | 16.34 | 1.39M |
| 2024-04-10 | 16.16 | 16.31 | ↑$0.15 (0.93%) | 16.03 | 16.49 | 0.95M |
| 2024-04-09 | 16.72 | 16.59 | ↓$0.13 (-0.78%) | 16.48 | 16.79 | 883.20K |
| 2024-04-08 | 16.45 | 16.62 | ↑$0.17 (1.03%) | 16.28 | 16.62 | 623.06K |
| 2024-04-05 | 15.79 | 16.25 | ↑$0.46 (2.91%) | 15.79 | 16.49 | 726.07K |
| 2024-04-04 | 15.98 | 16.24 | ↑$0.26 (1.63%) | 15.86 | 16.29 | 1.33M |
| 2024-04-03 | 15.22 | 15.84 | ↑$0.62 (4.07%) | 15.12 | 15.90 | 0.91M |
| 2024-04-02 | 15.31 | 15.23 | ↓$0.08 (-0.52%) | 15.01 | 15.47 | 1.27M |
| 2024-04-01 | 14.80 | 15.58 | ↑$0.78 (5.27%) | 14.80 | 15.65 | 1.49M |
| 2024-03-28 | 14.72 | 14.70 | ↓$0.02 (-0.14%) | 14.40 | 14.89 | 1.10M |
| 2024-03-27 | 15.11 | 14.69 | ↓$0.42 (-2.78%) | 14.69 | 15.14 | 1.09M |
| 2024-03-26 | 15.10 | 15.05 | ↓$0.05 (-0.33%) | 14.79 | 15.25 | 1.40M |
| 2024-03-25 | 15.35 | 15.09 | ↓$0.26 (-1.69%) | 15.09 | 15.57 | 1.16M |
| 2024-03-22 | 15.57 | 15.30 | ↓$0.27 (-1.73%) | 15.21 | 15.75 | 1.71M |
| 2024-03-21 | 15.69 | 15.60 | ↓$0.09 (-0.57%) | 15.16 | 15.86 | 1.85M |
| 2024-03-20 | 15.30 | 15.69 | ↑$0.39 (2.55%) | 15.06 | 15.83 | 1.97M |
Create an account or log in to view more rows.
$DLO my lotto for earnings
$DLO what a horse shit show!
$DLO yeeeeeee haw
$DLO this board is on fire
$DLO might get a sell off today
$DLO let’s go baby!
$DLO go to the bathroom
come back to green! I like it!
$DLO has just been halted from trading due to volatility.
$DLO oh my!
$DLO swing puts